Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.48 71.22 70.26 70.89 4,291,291 +0.87(+1.24%)
Sep 29, 2016 70.21 71.17 69.66 70.03 5,006,578 -0.33(-0.47%)
Sep 28, 2016 69.93 70.42 69.63 70.36 4,200,312 +0.68(+0.97%)
Sep 27, 2016 68.76 69.79 68.49 69.68 3,960,371 +0.61(+0.89%)
Sep 26, 2016 69.94 70.06 68.88 69.07 3,898,543 -1.29(-1.83%)
Sep 23, 2016 70.71 71.22 70.36 70.36 3,151,791 -0.46(-0.66%)
Sep 22, 2016 71.55 71.71 70.66 70.82 3,696,960 -0.58(-0.82%)
Sep 21, 2016 71.55 71.92 70.88 71.41 2,400,879 +0.30(+0.42%)
Sep 20, 2016 71.55 71.58 70.88 71.11 2,425,832 +0.20(+0.28%)
Sep 19, 2016 70.74 71.69 70.68 70.91 2,443,281 +0.57(+0.81%)
Sep 16, 2016 70.06 70.74 69.90 70.34 4,492,119 -0.73(-1.03%)
Sep 15, 2016 70.08 71.33 69.89 71.07 3,736,534 +0.81(+1.15%)
Sep 14, 2016 70.67 71.18 70.17 70.26 4,337,976 -0.50(-0.70%)
Sep 13, 2016 70.71 71.01 69.89 70.76 3,456,036 -0.77(-1.08%)
Sep 12, 2016 70.25 71.72 69.92 71.53 3,306,372 +0.77(+1.09%)
Sep 09, 2016 71.25 71.89 70.76 70.76 3,702,725 -0.63(-0.88%)
Sep 08, 2016 71.24 71.71 71.01 71.39 2,777,905 +0.24(+0.33%)
Sep 07, 2016 70.48 71.16 70.09 71.15 2,769,971 +0.74(+1.05%)
Sep 06, 2016 71.11 71.22 69.92 70.41 2,723,709 -0.83(-1.17%)
Sep 02, 2016 70.89 71.25 71.25 71.25 2,567,087 +0.43(+0.61%)
Sep 01, 2016 71.05 71.33 70.19 70.82 3,890,063 -0.09(-0.12%)
Aug 31, 2016 70.41 70.95 69.82 70.90 5,483,270 +0.97(+1.38%)
Aug 30, 2016 69.19 69.93 69.16 69.93 3,004,346 +0.75(+1.08%)
Aug 29, 2016 68.29 69.39 68.10 69.19 3,873,992 +0.97(+1.42%)
Aug 26, 2016 67.92 68.46 67.52 68.22 2,442,398 +0.65(+0.95%)
Aug 25, 2016 67.38 67.74 67.31 67.57 1,513,490 +0.16(+0.23%)
Aug 24, 2016 67.51 67.74 67.28 67.42 2,177,381 -0.03(-0.05%)
Aug 23, 2016 67.66 67.97 67.44 67.45 1,910,854 +0.14(+0.21%)
Aug 22, 2016 67.13 67.38 66.96 67.31 1,437,829 +0.09(+0.13%)
Aug 19, 2016 67.13 67.34 66.86 67.22 1,773,217 -0.03(-0.05%)
Aug 18, 2016 67.46 67.62 67.08 67.25 2,102,150 -0.25(-0.37%)
Aug 17, 2016 67.40 67.64 67.31 67.50 1,919,917 +0.09(+0.13%)
Aug 16, 2016 67.03 67.64 66.98 67.42 1,599,431 +0.03(+0.05%)
Aug 15, 2016 66.95 67.50 66.94 67.38 2,366,974 +0.50(+0.74%)
Aug 12, 2016 66.60 66.96 66.57 66.89 1,379,217 -0.39(-0.58%)
Aug 11, 2016 67.21 67.45 66.89 67.28 2,143,175 +0.09(+0.13%)
Aug 10, 2016 67.74 67.89 67.12 67.20 2,285,353 -0.68(-1.00%)
Aug 09, 2016 68.00 68.24 67.64 67.87 2,577,917 -0.19(-0.28%)
Aug 08, 2016 67.96 68.44 67.85 68.06 3,191,738 +0.04(+0.06%)
Aug 05, 2016 66.67 68.05 66.61 68.02 4,101,014 +2.01(+3.05%)
Aug 04, 2016 66.15 66.38 65.82 66.01 3,341,832 +0.02(+0.04%)
Aug 03, 2016 64.66 66.07 64.66 65.98 4,594,148 +1.72(+2.68%)
Aug 02, 2016 64.82 65.05 64.02 64.26 2,696,118 -0.60(-0.92%)
Aug 01, 2016 65.39 65.65 64.76 64.86 2,993,803 -0.18(-0.28%)
Jul 29, 2016 65.09 65.57 65.04 65.04 3,017,541 -0.29(-0.45%)
Jul 28, 2016 64.84 65.44 64.51 65.33 2,320,197 +0.31(+0.48%)
Jul 27, 2016 65.18 65.66 64.93 65.02 5,465,650 -0.06(-0.08%)
Jul 26, 2016 65.08 65.64 64.96 65.07 2,727,465 -0.05(-0.08%)
Jul 25, 2016 65.01 65.37 64.93 65.13 2,312,286 -0.06(-0.08%)
Jul 22, 2016 64.99 65.38 64.72 65.18 2,629,808 +0.30(+0.46%)
Jul 21, 2016 65.14 65.52 64.77 64.88 2,631,501 -0.12(-0.18%)
Jul 20, 2016 65.20 65.23 64.55 65.00 3,130,000 +0.18(+0.28%)
Jul 19, 2016 64.36 65.11 64.13 64.82 3,256,949 +0.22(+0.34%)
Jul 18, 2016 64.27 64.88 64.27 64.60 2,889,180 +0.02(+0.04%)
Jul 15, 2016 66.91 66.91 64.32 64.57 5,167,568 -0.63(-0.97%)
Jul 14, 2016 65.64 65.78 64.89 65.20 4,688,707 +1.03(+1.61%)
Jul 13, 2016 64.30 64.59 63.70 64.17 3,871,104 -0.19(-0.29%)
Jul 12, 2016 64.06 64.59 63.88 64.36 3,785,317 +1.00(+1.58%)
Jul 11, 2016 63.49 63.67 63.18 63.36 5,100,624 +0.34(+0.55%)
Jul 08, 2016 62.99 63.54 62.13 63.02 4,791,178 +0.88(+1.42%)
Jul 07, 2016 62.36 62.91 61.63 62.13 6,956,140 +0.09(+0.14%)
Jul 06, 2016 61.24 62.36 60.86 62.05 3,737,915 +0.43(+0.70%)
Jul 05, 2016 62.56 62.82 61.36 61.62 3,525,554 -1.64(-2.59%)
Jul 01, 2016 63.34 63.26 63.26 63.26 2,738,561 -0.36(-0.57%)
Jun 30, 2016 63.34 63.82 62.75 63.62 4,779,357 +0.82(+1.31%)
Jun 29, 2016 62.45 62.93 61.51 62.80 5,880,935 +1.07(+1.73%)
Jun 28, 2016 61.96 61.98 60.93 61.73 6,365,920 +0.85(+1.40%)
Jun 27, 2016 62.35 62.35 60.50 60.88 6,833,138 -2.50(-3.95%)
Jun 24, 2016 64.17 65.17 63.26 63.38 6,066,472 -4.37(-6.45%)
Jun 23, 2016 67.10 67.82 67.06 67.75 2,851,111 +1.49(+2.25%)
Jun 22, 2016 66.17 67.06 66.08 66.25 3,199,533 +0.18(+0.27%)
Jun 21, 2016 66.20 66.32 65.29 66.07 3,867,607 +0.40(+0.61%)
Jun 20, 2016 66.61 67.02 65.54 65.67 5,993,576 +0.27(+0.41%)
Jun 17, 2016 65.53 66.07 64.74 65.41 5,430,497 -0.15(-0.23%)
Jun 16, 2016 65.21 65.67 64.64 65.56 2,682,057 -0.27(-0.42%)
Jun 15, 2016 66.18 66.92 65.78 65.83 2,683,245 -0.15(-0.23%)
Jun 14, 2016 67.26 67.79 65.55 65.98 3,523,647 -1.51(-2.24%)
Jun 13, 2016 67.78 68.49 67.49 67.49 3,419,535 -0.52(-0.76%)
Jun 10, 2016 68.25 68.48 67.83 68.00 2,641,996 -1.04(-1.51%)
Jun 09, 2016 69.47 69.91 68.57 69.04 1,935,374 -0.91(-1.31%)
Jun 08, 2016 69.49 70.10 69.48 69.96 2,347,149 +0.31(+0.45%)
Jun 07, 2016 70.27 70.58 69.62 69.65 2,344,160 -0.65(-0.92%)
Jun 06, 2016 69.42 70.69 69.36 70.29 2,205,980 +1.06(+1.54%)
Jun 03, 2016 69.26 69.43 68.09 69.23 3,163,673 -1.13(-1.60%)
Jun 02, 2016 70.03 70.43 69.72 70.36 1,986,914 +0.21(+0.30%)
Jun 01, 2016 69.50 70.32 69.11 70.15 2,239,359 +0.00(+0.00%)
May 31, 2016 70.96 70.97 69.82 70.15 3,191,510 -0.39(-0.55%)
May 27, 2016 70.22 70.54 70.54 70.54 2,462,223 +0.59(+0.84%)
May 26, 2016 70.54 70.62 69.89 69.95 2,703,755 -0.58(-0.82%)
May 25, 2016 69.94 71.01 69.85 70.53 2,971,699 +0.94(+1.35%)
May 24, 2016 69.10 69.93 68.88 69.59 2,729,373 +0.95(+1.38%)
May 23, 2016 68.93 69.16 68.25 68.64 2,060,641 -0.29(-0.42%)
May 20, 2016 69.04 69.50 68.70 68.93 2,060,547 +0.24(+0.35%)
May 19, 2016 68.68 69.46 68.02 68.69 2,970,252 -0.39(-0.57%)
May 18, 2016 66.67 69.08 66.65 69.08 3,422,811 +2.46(+3.70%)
May 17, 2016 66.53 67.33 65.97 66.62 2,322,584 -0.17(-0.26%)
May 16, 2016 66.02 67.07 66.02 66.79 2,517,863 +0.56(+0.84%)
May 13, 2016 67.18 67.82 65.96 66.24 2,511,482 -1.13(-1.67%)
May 12, 2016 67.73 68.27 66.92 67.36 3,386,679 -0.13(-0.19%)
May 11, 2016 67.45 68.22 67.40 67.49 1,779,447 -0.20(-0.29%)
May 10, 2016 67.06 68.02 66.90 67.68 2,286,374 +1.25(+1.88%)
May 09, 2016 66.33 67.25 66.14 66.43 2,890,034 -0.48(-0.72%)
May 06, 2016 66.36 67.02 66.20 66.92 2,766,736 +0.20(+0.30%)
May 05, 2016 66.79 67.30 66.46 66.71 2,678,271 -0.02(-0.02%)
May 04, 2016 67.22 67.59 66.10 66.73 3,510,427 -1.17(-1.73%)
May 03, 2016 67.73 68.11 67.22 67.90 2,340,055 -0.81(-1.18%)
May 02, 2016 69.19 69.22 68.50 68.72 3,668,560 +0.10(+0.15%)
Apr 29, 2016 68.54 68.89 68.08 68.61 3,312,929 -0.32(-0.46%)
Apr 28, 2016 68.79 69.57 68.53 68.93 2,619,599 -0.63(-0.90%)
Apr 27, 2016 69.36 70.17 68.96 69.56 2,628,709 +0.09(+0.12%)
Apr 26, 2016 68.68 69.54 68.36 69.47 2,487,396 +0.91(+1.33%)
Apr 25, 2016 68.43 68.64 67.96 68.56 1,976,592 -0.30(-0.43%)
Apr 22, 2016 68.61 69.14 68.28 68.86 3,651,067 +0.45(+0.66%)
Apr 21, 2016 68.53 69.22 68.21 68.40 2,767,673 -0.18(-0.26%)
Apr 20, 2016 67.76 68.77 67.32 68.58 2,918,776 +1.15(+1.70%)
Apr 19, 2016 66.73 67.56 66.52 67.43 2,710,801 +0.98(+1.48%)
Apr 18, 2016 65.25 66.52 65.17 66.45 2,350,258 +0.66(+1.01%)
Apr 15, 2016 66.12 66.56 65.39 65.78 2,625,516 -0.41(-0.63%)
Apr 14, 2016 64.88 67.14 64.63 66.20 4,811,404 -0.38(-0.56%)
Apr 13, 2016 65.13 66.84 65.06 66.57 4,904,623 +2.20(+3.42%)
Apr 12, 2016 63.65 64.45 63.27 64.37 4,224,218 +0.73(+1.15%)
Apr 11, 2016 63.98 64.54 63.64 63.64 2,172,048 +0.08(+0.12%)
Apr 08, 2016 63.67 64.45 63.35 63.56 2,446,524 +0.27(+0.43%)
Apr 07, 2016 64.45 64.55 62.97 63.29 4,935,460 -1.81(-2.78%)
Apr 06, 2016 64.32 65.12 63.93 65.10 3,914,474 +0.67(+1.04%)
Apr 05, 2016 65.56 65.78 64.37 64.43 4,016,647 -1.85(-2.79%)
Apr 04, 2016 66.10 66.80 65.80 66.28 2,235,880 +0.02(+0.04%)
Apr 01, 2016 65.76 66.35 65.02 66.26 2,374,393 +0.56(+0.85%)
Mar 31, 2016 66.19 66.47 65.50 65.70 2,214,061 -0.61(-0.91%)
Mar 30, 2016 66.03 66.91 65.91 66.30 1,939,794 +0.68(+1.04%)
Mar 29, 2016 65.53 65.77 64.84 65.62 2,783,431 -0.32(-0.48%)
Mar 28, 2016 66.33 66.37 65.67 65.94 2,122,877 +0.06(+0.09%)
Mar 24, 2016 65.81 65.88 65.88 65.88 3,010,143 -0.43(-0.64%)
Mar 23, 2016 66.78 66.87 66.16 66.30 2,805,228 -0.39(-0.58%)
Mar 22, 2016 66.49 67.19 66.23 66.69 2,557,984 -0.27(-0.41%)
Mar 21, 2016 66.92 67.37 66.52 66.96 2,323,406 +0.03(+0.05%)
Mar 18, 2016 66.53 67.60 66.40 66.93 6,759,697 +0.75(+1.13%)
Mar 17, 2016 65.71 66.44 65.11 66.19 3,290,774 +0.40(+0.60%)
Mar 16, 2016 66.50 67.06 65.55 65.79 2,814,057 -0.85(-1.28%)
Mar 15, 2016 66.08 66.71 65.95 66.65 2,423,677 -0.02(-0.03%)
Mar 14, 2016 66.77 66.91 66.18 66.67 3,202,353 -0.45(-0.67%)
Mar 11, 2016 66.99 67.24 66.51 67.12 3,998,355 +0.98(+1.48%)
Mar 10, 2016 66.33 66.99 65.25 66.14 3,047,769 +0.40(+0.61%)
Mar 09, 2016 66.61 66.61 65.58 65.74 2,930,093 -0.35(-0.53%)
Mar 08, 2016 66.87 67.18 66.03 66.09 2,679,841 -1.47(-2.17%)
Mar 07, 2016 67.21 67.80 66.99 67.55 2,586,806 -0.26(-0.39%)
Mar 04, 2016 67.73 68.21 67.38 67.82 2,410,156 +0.56(+0.83%)
Mar 03, 2016 66.52 67.26 66.23 67.26 2,104,972 +0.73(+1.10%)
Mar 02, 2016 65.72 66.54 65.43 66.53 2,251,631 +0.90(+1.37%)
Mar 01, 2016 63.56 65.63 63.41 65.63 4,016,006 +2.46(+3.90%)
Feb 29, 2016 65.02 65.06 63.16 63.16 4,002,869 -2.07(-3.17%)
Feb 26, 2016 65.12 65.96 64.54 65.23 2,722,448 +0.80(+1.24%)
Feb 25, 2016 64.14 64.45 63.79 64.43 3,216,024 +0.50(+0.78%)
Feb 24, 2016 63.35 64.02 62.59 63.93 2,571,068 -0.40(-0.62%)
Feb 23, 2016 65.21 65.46 63.53 64.33 3,289,756 -1.27(-1.94%)
Feb 22, 2016 64.34 65.65 65.07 65.60 2,118,047 +1.27(+1.97%)
Feb 19, 2016 63.57 64.47 63.17 64.34 3,489,011 +0.19(+0.29%)
Feb 18, 2016 65.29 65.41 63.89 64.15 3,503,865 -1.15(-1.76%)
Feb 17, 2016 65.36 65.76 65.15 65.30 2,966,264 +0.61(+0.95%)
Feb 16, 2016 63.98 65.42 63.32 64.69 4,196,500 +1.82(+2.89%)
Feb 12, 2016 61.92 62.87 62.87 62.87 5,651,355 +2.14(+3.53%)
Feb 11, 2016 61.53 62.32 60.34 60.73 6,476,458 -2.59(-4.10%)
Feb 10, 2016 64.28 64.86 63.29 63.32 2,828,434 -0.54(-0.84%)
Feb 09, 2016 62.52 64.23 62.36 63.86 5,310,989 +0.33(+0.53%)
Feb 08, 2016 64.05 64.10 62.71 63.52 4,465,961 -1.40(-2.15%)
Feb 05, 2016 66.18 66.58 64.66 64.92 4,321,631 -1.03(-1.56%)
Feb 04, 2016 64.68 66.12 64.57 65.95 2,886,493 +0.81(+1.24%)
Feb 03, 2016 65.31 65.46 63.22 65.14 4,825,075 +0.04(+0.06%)
Feb 02, 2016 65.92 66.33 64.81 65.10 3,007,284 -1.78(-2.66%)
Feb 01, 2016 67.31 67.44 66.39 66.88 2,626,382 -0.43(-0.65%)
Jan 29, 2016 66.47 67.32 65.97 67.31 4,107,899 +1.35(+2.05%)
Jan 28, 2016 66.51 66.95 65.69 65.96 3,380,239 -0.11(-0.16%)
Jan 27, 2016 65.60 67.62 65.41 66.07 3,619,547 +0.47(+0.71%)
Jan 26, 2016 64.76 65.71 64.42 65.60 3,582,792 +1.34(+2.08%)
Jan 25, 2016 66.55 66.66 64.12 64.27 4,713,419 -2.34(-3.51%)
Jan 22, 2016 66.65 67.02 65.86 66.61 2,700,042 +1.25(+1.91%)
Jan 21, 2016 65.67 66.90 65.15 65.36 3,262,899 -0.03(-0.05%)
Jan 20, 2016 65.10 66.12 64.12 65.39 5,810,711 -0.90(-1.36%)
Jan 19, 2016 67.69 68.19 65.71 66.29 4,406,716 -0.78(-1.16%)
Jan 15, 2016 65.70 67.06 67.06 67.06 7,401,394 -0.42(-0.62%)
Jan 14, 2016 66.67 67.70 66.38 67.48 5,895,833 +0.75(+1.13%)
Jan 13, 2016 68.98 69.38 66.28 66.73 3,846,622 -2.00(-2.91%)
Jan 12, 2016 68.85 69.04 67.70 68.73 2,730,047 +0.56(+0.82%)
Jan 11, 2016 68.25 68.61 67.47 68.17 2,513,032 +0.25(+0.36%)
Jan 08, 2016 69.46 69.80 67.70 67.93 3,053,439 -1.02(-1.48%)
Jan 07, 2016 69.51 70.16 68.64 68.95 3,442,244 -1.79(-2.53%)
Jan 06, 2016 70.54 71.63 70.44 70.74 3,335,880 -1.31(-1.81%)
Jan 05, 2016 72.00 72.38 71.26 72.04 2,474,595 +0.10(+0.14%)
Jan 04, 2016 72.59 72.59 71.25 71.94 3,936,898 -1.66(-2.26%)
Dec 31, 2015 73.77 73.60 73.60 73.60 1,761,464 -0.61(-0.82%)
Dec 30, 2015 74.88 74.90 74.10 74.21 1,099,737 -0.66(-0.88%)
Dec 29, 2015 74.55 75.15 74.17 74.87 1,578,452 +0.78(+1.05%)
Dec 28, 2015 73.94 74.13 73.19 74.09 1,245,128 -0.23(-0.31%)
Dec 24, 2015 74.07 74.32 74.32 74.32 1,004,590 +0.05(+0.07%)
Dec 23, 2015 73.59 74.34 73.26 74.27 2,156,710 +1.24(+1.69%)
Dec 22, 2015 73.14 73.32 71.85 73.03 2,592,144 +0.09(+0.12%)
Dec 21, 2015 72.95 73.60 72.07 72.95 2,281,963 +0.55(+0.76%)
Dec 18, 2015 73.29 73.56 72.31 72.40 8,112,179 -1.49(-2.02%)
Dec 17, 2015 75.21 75.29 73.87 73.89 4,710,780 -1.02(-1.36%)
Dec 16, 2015 73.82 75.05 72.90 74.91 3,725,493 +1.67(+2.28%)
Dec 15, 2015 72.38 73.91 72.38 73.24 3,799,750 +1.60(+2.23%)
Dec 14, 2015 71.61 72.19 70.62 71.64 3,359,705 +0.31(+0.43%)
Dec 11, 2015 71.63 72.22 70.93 71.33 2,822,703 -1.53(-2.10%)
Dec 10, 2015 72.27 73.67 71.87 72.86 2,128,988 +0.61(+0.84%)
Dec 09, 2015 72.72 73.64 71.81 72.25 2,443,608 -1.00(-1.37%)
Dec 08, 2015 73.72 74.12 72.98 73.26 3,760,767 -1.26(-1.69%)
Dec 07, 2015 74.79 75.15 74.04 74.51 2,487,931 -0.54(-0.72%)
Dec 04, 2015 72.83 75.10 72.65 75.06 3,290,569 +2.58(+3.56%)
Dec 03, 2015 73.77 74.08 72.31 72.48 3,101,958 -1.06(-1.44%)
Dec 02, 2015 74.35 74.66 73.36 73.53 2,373,502 -0.87(-1.17%)
Dec 01, 2015 74.26 74.65 73.59 74.41 2,382,637 +0.65(+0.88%)
Nov 30, 2015 73.74 74.15 73.45 73.76 2,852,898 +0.02(+0.03%)
Nov 27, 2015 73.34 73.85 72.85 73.73 1,035,757 +0.59(+0.80%)
Nov 25, 2015 73.40 73.15 73.15 73.15 2,304,031 -0.33(-0.45%)
Nov 24, 2015 72.74 73.65 72.58 73.48 2,952,998 +0.19(+0.26%)
Nov 23, 2015 73.60 74.07 73.19 73.29 2,220,372 -0.37(-0.50%)
Nov 20, 2015 73.90 74.00 73.36 73.66 2,883,999 +0.22(+0.29%)
Nov 19, 2015 72.39 73.72 72.39 73.44 2,094,986 -0.01(-0.01%)
Nov 18, 2015 72.19 73.54 71.97 73.45 2,717,220 +1.44(+2.01%)
Nov 17, 2015 72.31 72.96 71.58 72.01 2,097,584 -0.08(-0.11%)
Nov 16, 2015 71.19 72.11 70.96 72.08 2,257,936 +0.79(+1.10%)
Nov 13, 2015 71.87 72.32 70.88 71.29 2,859,101 -0.73(-1.01%)
Nov 12, 2015 72.62 73.29 71.97 72.02 3,052,038 -1.43(-1.95%)
Nov 11, 2015 74.12 74.18 73.33 73.45 2,323,848 -0.15(-0.20%)
Nov 10, 2015 72.77 73.63 72.42 73.60 2,780,120 +0.52(+0.71%)
Nov 09, 2015 73.73 74.05 72.58 73.08 3,230,914 -0.44(-0.60%)
Nov 06, 2015 73.36 74.20 73.11 73.52 5,237,327 +1.98(+2.76%)
Nov 05, 2015 71.13 72.05 71.13 71.54 3,099,984 +0.32(+0.46%)
Nov 04, 2015 71.05 71.56 70.94 71.22 2,252,507 +0.36(+0.50%)
Nov 03, 2015 70.61 71.26 70.38 70.86 3,091,499 -0.13(-0.18%)
Nov 02, 2015 70.14 71.20 70.05 70.99 2,737,258 +1.29(+1.85%)
Oct 30, 2015 71.11 71.21 69.52 69.70 3,799,945 -1.46(-2.05%)
Oct 29, 2015 71.41 72.31 71.12 71.16 2,754,333 -0.59(-0.83%)
Oct 28, 2015 69.24 71.88 69.23 71.76 3,045,344 +2.54(+3.67%)
Oct 27, 2015 69.26 69.86 68.95 69.22 2,100,228 -0.53(-0.76%)
Oct 26, 2015 70.27 70.56 69.60 69.75 2,273,098 -0.71(-1.01%)
Oct 23, 2015 69.58 70.57 69.49 70.46 3,304,288 +1.36(+1.97%)
Oct 22, 2015 68.04 69.63 67.99 69.10 3,134,737 +1.47(+2.17%)
Oct 21, 2015 68.34 68.75 67.56 67.63 4,244,000 -0.34(-0.50%)
Oct 20, 2015 66.71 68.17 66.71 67.97 2,895,201 +1.01(+1.51%)
Oct 19, 2015 67.31 67.89 66.78 66.96 4,290,504 -0.70(-1.03%)
Oct 16, 2015 68.13 68.13 67.23 67.66 4,206,321 +0.30(+0.45%)
Oct 15, 2015 67.02 67.49 66.51 67.36 4,828,953 +0.79(+1.18%)
Oct 14, 2015 68.03 68.16 66.32 66.57 4,335,299 -1.88(-2.74%)
Oct 13, 2015 68.71 69.01 68.37 68.44 3,258,476 -0.44(-0.64%)
Oct 12, 2015 68.82 69.18 68.52 68.89 2,313,089 -0.08(-0.12%)
Oct 09, 2015 69.71 70.08 68.78 68.97 2,205,209 -0.88(-1.26%)
Oct 08, 2015 69.39 69.94 69.08 69.85 2,361,493 +0.31(+0.45%)
Oct 07, 2015 69.68 70.09 69.09 69.54 3,702,048 +0.47(+0.68%)
Oct 06, 2015 69.38 69.76 69.00 69.07 2,651,470 -0.49(-0.71%)
Oct 05, 2015 68.35 69.84 68.25 69.56 3,235,923 +1.87(+2.76%)
Oct 02, 2015 66.70 67.78 65.21 67.69 4,400,585 -0.69(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.